Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,620 | 1,674.95 | 1,620 | 1,642.9 | 1,642.9 | +36.3 (+2.26%) | 17,234 |
21 May 2021 | INR | 1,487.9 | 1,657 | 1,487.9 | 1,606.6 | 1,606.6 | +146.35 (+10.02%) | 46,310 |
20 May 2021 | INR | 1,454 | 1,550.25 | 1,430 | 1,460.25 | 1,460.25 | +32.65 (+2.29%) | 43,319 |
19 May 2021 | INR | 1,400 | 1,474.8 | 1,385.25 | 1,427.6 | 1,427.6 | +42.9 (+3.10%) | 29,362 |
18 May 2021 | INR | 1,365 | 1,409 | 1,341.2 | 1,384.7 | 1,384.7 | +34.65 (+2.57%) | 10,156 |
17 May 2021 | INR | 1,335.1 | 1,370 | 1,335.1 | 1,350.05 | 1,350.05 | +9 (+0.67%) | 8,816 |
14 May 2021 | INR | 1,364 | 1,364 | 1,335 | 1,341.05 | 1,341.05 | -7.65 (-0.57%) | 4,020 |
12 May 2021 | INR | 1,370 | 1,370 | 1,345 | 1,348.7 | 1,348.7 | -16.85 (-1.23%) | 3,589 |
11 May 2021 | INR | 1,340 | 1,380 | 1,335 | 1,365.55 | 1,365.55 | +20.8 (+1.55%) | 6,246 |
10 May 2021 | INR | 1,360 | 1,370 | 1,330.05 | 1,344.75 | 1,344.75 | -0.2 (-0.01%) | 5,445 |
7 May 2021 | INR | 1,344.9 | 1,384 | 1,315 | 1,344.95 | 1,344.95 | +14.55 (+1.09%) | 24,452 |
6 May 2021 | INR | 1,340 | 1,348 | 1,321.1 | 1,330.4 | 1,330.4 | +6.25 (+0.47%) | 3,598 |
5 May 2021 | INR | 1,359.8 | 1,359.8 | 1,316 | 1,324.15 | 1,324.15 | -12.4 (-0.93%) | 5,816 |
4 May 2021 | INR | 1,350 | 1,352 | 1,330 | 1,336.55 | 1,336.55 | +2 (+0.15%) | 4,058 |
3 May 2021 | INR | 1,345 | 1,351 | 1,315.5 | 1,334.55 | 1,334.55 | +2.4 (+0.18%) | 7,948 |
30 Apr 2021 | INR | 1,342 | 1,364.95 | 1,320 | 1,332.15 | 1,332.15 | -15.4 (-1.14%) | 6,037 |
29 Apr 2021 | INR | 1,385 | 1,399 | 1,341.05 | 1,347.55 | 1,347.55 | -23.9 (-1.74%) | 6,853 |
28 Apr 2021 | INR | 1,400 | 1,400 | 1,361 | 1,371.45 | 1,371.45 | -1.85 (-0.13%) | 4,426 |
27 Apr 2021 | INR | 1,385 | 1,404.8 | 1,371 | 1,373.3 | 1,373.3 | +1.65 (+0.12%) | 13,593 |
26 Apr 2021 | INR | 1,339 | 1,385 | 1,322.6 | 1,371.65 | 1,371.65 | +46.6 (+3.52%) | 4,046 |
23 Apr 2021 | INR | 1,321 | 1,338.9 | 1,298.5 | 1,325.05 | 1,325.05 | -9.7 (-0.73%) | 12,710 |
22 Apr 2021 | INR | 1,337.1 | 1,340 | 1,301.25 | 1,334.75 | 1,334.75 | -2.35 (-0.18%) | 5,770 |
20 Apr 2021 | INR | 1,331 | 1,372 | 1,331 | 1,337.1 | 1,337.1 | +6.9 (+0.52%) | 1,887 |
19 Apr 2021 | INR | 1,353.3 | 1,353.3 | 1,320 | 1,330.2 | 1,330.2 | -23.1 (-1.71%) | 3,042 |
16 Apr 2021 | INR | 1,375 | 1,389.9 | 1,348.5 | 1,353.3 | 1,353.3 | -5.55 (-0.41%) | 4,291 |
15 Apr 2021 | INR | 1,379 | 1,394.9 | 1,355 | 1,358.85 | 1,358.85 | -5.75 (-0.42%) | 1,772 |
13 Apr 2021 | INR | 1,380 | 1,396 | 1,352 | 1,364.6 | 1,364.6 | -1.3 (-0.10%) | 6,016 |
12 Apr 2021 | INR | 1,410 | 1,410 | 1,350 | 1,365.9 | 1,365.9 | -26.85 (-1.93%) | 7,490 |
9 Apr 2021 | INR | 1,420 | 1,420 | 1,385 | 1,392.75 | 1,392.75 | -3.3 (-0.24%) | 5,357 |
8 Apr 2021 | INR | 1,408 | 1,430 | 1,382.05 | 1,396.05 | 1,396.05 | -3.2 (-0.23%) | 14,154 |